Hot Features
프리미엄
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 43.09 | 8.4324853229 | 511 | 569.47 | 501.2 | 499135 | 534.74325277 | CS |
| 4 | 60.91 | 12.3504602782 | 493.18 | 569.47 | 487.13 | 433470 | 519.55355263 | CS |
| 12 | 129.37 | 30.4600678094 | 424.72 | 569.47 | 422.56 | 418923 | 477.2505156 | CS |
| 26 | 129.87 | 30.6138324454 | 424.22 | 569.47 | 385.74 | 445622 | 448.85779724 | CS |
| 52 | 223.64 | 67.677409593 | 330.45 | 569.47 | 330.45 | 468728 | 419.71371811 | CS |
| 156 | 246.94 | 80.3972000651 | 307.15 | 569.47 | 219.99 | 544365 | 334.00760149 | CS |
| 260 | 396.3 | 251.156600545 | 157.79 | 569.47 | 80.01 | 624106 | 260.82241018 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731022800 | 547.61 | -19.82 | -3.49 | 562.87 | 566.39 | 547.1 | 468592 |
| 1730936400 | 567.42999 | 53.48 | 10.41 | 545.2 | 569.47 | 545.2 | 795905 |
| 1730850000 | 513.95 | 7.36 | 1.45 | 504.23 | 514.38 | 504.23 | 311419 |
| 1730763600 | 506.59 | -0.59 | -0.12 | 505.25 | 508.93 | 501.2 | 369308 |
| 1730500800 | 507.18 | -3.12 | -0.61 | 511 | 515.79999 | 505.81 | 550449 |
| 1730414400 | 510.3 | -3.74 | -0.73 | 516.16 | 518.825 | 510.19 | 396663 |
| 1730328000 | 514.04 | -2.27 | -0.44 | 516.09 | 521.04999 | 513.77 | 379372 |
| 1730241600 | 516.30999 | 2.91 | 0.57 | 513.82 | 518.16 | 512.89 | 365583 |
| 1730155200 | 513.4 | 8.92 | 1.77 | 509.72 | 515.15 | 507.13 | 346830 |
| 1729896000 | 504.48 | 0.27 | 0.05 | 506.95 | 507.09 | 500.59 | 429318 |
| 1729809600 | 504.21 | -16.26 | -3.12 | 496.17 | 506.7299 | 487.13 | 726526 |
| 1729723200 | 520.47 | 0.91 | 0.18 | 518.4 | 523.41999 | 517.5949 | 387849 |
| 1729636800 | 519.55999 | -3.08 | -0.59 | 523.13 | 523.13 | 516.95 | 338589 |
| 1729550400 | 522.64 | -0.52 | -0.10 | 522.76 | 524 | 519.61 | 360416 |
| 1729291200 | 523.16 | 1.75 | 0.34 | 523.12 | 524.885 | 519.365 | 479805 |
| 1729204800 | 521.41 | 3.84 | 0.74 | 520.69 | 523.6 | 518.01 | 384387 |
| 1729118400 | 517.57 | 6.34 | 1.24 | 510.7 | 518.04999 | 510.7 | 468535 |
| 1729032000 | 511.23 | 6.88 | 1.36 | 509.41 | 517.82 | 509.41 | 488902 |
| 1728945600 | 504.35 | 1.85 | 0.37 | 503.54 | 504.82 | 498.86 | 252308 |
| 1728686400 | 502.5 | 11.13 | 2.27 | 493.18 | 502.97 | 493.18 | 368645 |
| 1728600000 | 491.37 | -1.87 | -0.38 | 493.24 | 495.25 | 489.85 | 255333 |
| 1728513600 | 493.24 | 9.5 | 1.96 | 483.73 | 494.24 | 483.41 | 331601 |
| 1728427200 | 483.74 | 3.19 | 0.66 | 481.23 | 484.85 | 480.38 | 302392 |
| 1728340800 | 480.55 | -6.39 | -1.31 | 486.07 | 489.345 | 479.83 | 353178 |
| 1728081600 | 486.94 | 7.4 | 1.54 | 481.63 | 490.235 | 481.58 | 451722 |
| 1727995200 | 479.54 | -0.8 | -0.17 | 480.26 | 481.59 | 474.66 | 441453 |
| 1727908800 | 480.34 | 7.2 | 1.52 | 474.97 | 482.23 | 473.48 | 485135 |
| 1727822400 | 473.14 | 3.33 | 0.71 | 469.21 | 476.18 | 466 | 565703 |
| 1727736000 | 469.81 | 1.19 | 0.25 | 468.2 | 470.3 | 463.09 | 446101 |
| 1727476800 | 468.62 | 1.11 | 0.24 | 467.58 | 471.57 | 466.56 | 603366 |
| 1727390400 | 467.51 | 4.42 | 0.95 | 462.92 | 469.39 | 461.55 | 606972 |
| 1727304000 | 463.09 | -0.29 | -0.06 | 464.78 | 467 | 461.5 | 350190 |
| 1727217600 | 463.38 | 1.31 | 0.28 | 462.96 | 464.56 | 460.52 | 262840 |
| 1727131200 | 462.07 | 1.46 | 0.32 | 463.01 | 465.12 | 459.96 | 514757 |
| 1726872000 | 460.61 | -3.13 | -0.67 | 464.07 | 465.82 | 458.61 | 1061037 |
| 1726785600 | 463.74 | 12.41 | 2.75 | 456.25 | 464.47 | 452 | 423717 |
| 1726699200 | 451.33 | -0.9 | -0.20 | 452.37 | 458.225 | 449.2 | 371626 |
| 1726612800 | 452.23 | 7.09 | 1.59 | 446.13 | 453.995 | 446.05 | 285863 |
| 1726526400 | 445.14 | 4.75 | 1.08 | 443.13 | 446.205 | 441 | 259893 |
| 1726267200 | 440.39 | 5.01 | 1.15 | 436.17 | 441.975 | 436.17 | 320486 |
| 1726180800 | 435.38 | -0.39 | -0.09 | 436.1 | 436.65 | 431.585 | 255878 |
| 1726094400 | 435.77 | 1.71 | 0.39 | 432.82 | 436.255 | 422.56 | 316005 |
| 1726008000 | 434.06 | -2.29 | -0.52 | 437.8 | 438.345 | 428.84 | 347658 |
| 1725921600 | 436.35 | 6.18 | 1.44 | 434.36 | 438.77 | 430.46 | 476992 |
| 1725662400 | 430.17 | -9.38 | -2.13 | 438.86 | 442.155 | 426.9 | 561671 |
| 1725576000 | 439.55 | -3.36 | -0.76 | 444.46 | 446.58 | 435.79 | 537550 |
| 1725489600 | 442.91 | 0.95 | 0.21 | 442.97 | 446.4 | 439.78 | 311530 |
| 1725403200 | 441.96 | -7.48 | -1.66 | 447.68 | 448.665 | 439.92 | 387555 |
| 1725057600 | 449.44 | 6.47 | 1.46 | 443.75 | 450.35 | 442.07 | 463601 |
| 1724971200 | 442.97 | 3.49 | 0.79 | 441.1 | 444.06 | 438.185 | 487881 |
| 1724884800 | 439.48 | 0.15 | 0.03 | 439.86 | 442.93 | 437.4 | 349146 |
| 1724798400 | 439.33 | -2.06 | -0.47 | 441.44 | 443.09 | 437.98 | 262735 |
| 1724712000 | 441.39 | 1.71 | 0.39 | 441.39 | 444.84 | 439.61 | 276436 |
| 1724452800 | 439.68 | 5.98 | 1.38 | 436.92 | 442.715 | 432.58 | 240691 |
| 1724366400 | 433.7 | 0.09 | 0.02 | 433.24 | 435.8699 | 431.16 | 251882 |
| 1724280000 | 433.61 | -0.42 | -0.10 | 435 | 435 | 428.62 | 387084 |
| 1724193600 | 434.03 | -1.31 | -0.30 | 434.84 | 435.3 | 430.81 | 427108 |
| 1724107200 | 435.34 | 3.95 | 0.92 | 431.24 | 435.46 | 431.23 | 441765 |
| 1723848000 | 431.39 | 7.32 | 1.73 | 424.72 | 433.2 | 424.72 | 570505 |
| 1723761600 | 424.07 | 4.2 | 1.00 | 425.04 | 428.5 | 422.42 | 469808 |
| 1723675200 | 419.87 | 11.61 | 2.84 | 410.19 | 420.93 | 410.19 | 581692 |
| 1723588800 | 408.26 | 3.72 | 0.92 | 407.07 | 408.7 | 403.89 | 301452 |
| 1723502400 | 404.54 | -0.45 | -0.11 | 405.1 | 406.9 | 401.1412 | 455344 |
| 1723243200 | 404.99 | 4.46 | 1.11 | 399.75 | 406.95 | 399 | 310563 |
| 1723156800 | 400.53 | 7.8 | 1.99 | 395.14 | 401.31 | 392.69 | 491290 |
